Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
23/03/2026 40,700 -0.3 (-0.73%) 1,400 56.78 0 0 41,000 43,850 38,150
20/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
19/03/2026 41,000 0.5 (1.23%) 800 31.36 0 0 40,500 43,300 37,700
18/03/2026 40,500 -0.5 (-1.22%) 200 8.1 0 0 41,000 43,850 38,150
17/03/2026 41,000 0 (0%) 300 12.24 0 0 41,000 43,850 38,150
16/03/2026 41,000 0 (0%) 1,900 77.87 0 0 41,000 43,850 38,150
13/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
12/03/2026 41,000 0 (0%) 1,100 44.4 2,291,000 87,401.65 41,000 43,850 38,150
11/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
10/03/2026 41,000 0 (0%) 300 12.3 0 0 41,000 43,850 38,150
09/03/2026 41,000 0 (0%) 3,100 125.87 0 0 41,000 43,850 38,150
06/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/03/2026 41,000 0 (0%) 100 4.1 0 0 41,000 43,850 38,150
04/03/2026 41,000 -0.3 (-0.73%) 300 12.3 0 0 41,300 44,150 38,450
03/03/2026 41,300 0.3 (0.73%) 100 4.13 0 0 41,000 43,850 38,150
02/03/2026 41,000 -0.3 (-0.73%) 3,700 150.44 0 0 41,300 44,150 38,450
27/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
26/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
25/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
24/02/2026 41,300 -0.05 (-0.12%) 3,000 123.82 0 0 41,350 44,200 38,500
23/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
13/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
12/02/2026 41,350 -0.1 (-0.24%) 100 4.14 0 0 41,450 44,350 38,550
11/02/2026 41,450 0 (0%) 3,200 132.28 0 0 41,450 44,350 38,550
10/02/2026 41,450 -0.05 (-0.12%) 100 4.15 0 0 41,500 44,400 38,600
09/02/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 2,400 99.35 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
04/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
03/02/2026 41,500 0 (0%) 600 24.64 0 0 41,500 44,400 38,600
02/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
30/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
29/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.3 (0.73%) 800 32.79 0 0 41,200 44,050 38,350
26/01/2026 41,200 0 (0%) 0 0 0 0 41,200 44,050 38,350
23/01/2026 42,000 -0.1 (-0.24%) 5,400 226.82 0 0 42,100 45,000 39,200
22/01/2026 42,100 -0.05 (-0.12%) 100 4.21 0 0 42,150 45,100 39,200
21/01/2026 42,150 0.15 (0.36%) 1,700 71.41 0 0 42,000 44,900 39,100
20/01/2026 42,000 0.65 (1.57%) 500 20.81 0 0 41,350 44,200 38,500
19/01/2026 41,350 0 (0%) 3,300 133.78 0 0 41,350 44,200 38,500
16/01/2026 41,350 -0.15 (-0.36%) 200 8.27 0 0 41,500 44,400 38,600
15/01/2026 41,500 0.3 (0.73%) 800 33. 0 0 41,200 44,050 38,350
14/01/2026 41,200 0.2 (0.49%) 8,900 380.34 0 0 41,000 43,850 38,150
13/01/2026 41,000 0 (0%) 600 24.59 0 0 41,000 43,850 38,150
12/01/2026 41,000 0.1 (0.24%) 1,400 56.74 0 0 40,900 43,750 38,050
09/01/2026 40,900 0.1 (0.25%) 500 20.45 0 0 40,800 43,650 37,950
08/01/2026 40,800 0 (0%) 700 28.17 0 0 40,800 43,650 37,950
07/01/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
06/01/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
05/01/2026 40,800 -0.2 (-0.49%) 1,100 44.71 0 0 41,000 43,850 38,150
31/12/2025 41,000 0.25 (0.61%) 3,100 126.29 0 0 40,750 43,600 37,900
30/12/2025 40,750 0.05 (0.12%) 800 32.26 0 0 40,700 43,500 37,900
29/12/2025 40,700 -0.1 (-0.25%) 200 8.15 0 0 40,800 43,650 37,950
26/12/2025 40,800 0.2 (0.49%) 500 20.39 0 0 40,600 43,400 37,800
25/12/2025 40,600 -0.2 (-0.49%) 1,200 48.72 0 0 40,800 43,650 37,950
24/12/2025 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
23/12/2025 40,800 0 (0%) 600 24 0 0 40,800 43,650 37,950
22/12/2025 40,800 0.6 (1.49%) 300 12.24 0 0 40,200 43,000 37,400
19/12/2025 40,200 -0.2 (-0.5%) 1,000 40.2 0 0 40,400 43,200 37,600
18/12/2025 40,400 0.1 (0.25%) 400 16.16 0 0 40,300 43,100 37,500
17/12/2025 40,300 -0.6 (-1.47%) 4,400 176.06 0 0 40,900 43,750 38,050
16/12/2025 40,900 0 (0%) 600 24.43 0 0 40,900 43,750 38,050
15/12/2025 40,900 0 (0%) 4,100 162.86 0 0 40,900 43,750 38,050
12/12/2025 40,900 1 (2.51%) 1,100 44.99 0 0 39,900 42,650 37,150
11/12/2025 39,900 -0.6 (-1.48%) 100 3.99 0 0 40,500 43,300 37,700
10/12/2025 40,500 -0.5 (-1.22%) 2,500 101.25 0 0 41,000 43,850 38,150
09/12/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/12/2025 41,000 0 (0%) 3,300 132.55 0 0 41,000 43,850 38,150
05/12/2025 41,000 0 (0%) 600 24.49 0 0 41,000 43,850 38,150
04/12/2025 41,000 -0.4 (-0.97%) 2,400 97.73 0 0 41,400 44,250 38,550
03/12/2025 41,400 0.7 (1.72%) 1,700 69.52 0 0 40,700 43,500 37,900
02/12/2025 40,700 0 (0%) 5,100 204.09 0 0 40,700 43,500 37,900
01/12/2025 40,700 -0.1 (-0.25%) 2,200 88.94 0 0 40,800 43,650 37,950
28/11/2025 40,800 -0.2 (-0.49%) 1,600 65.23 0 0 41,000 43,850 38,150
27/11/2025 41,000 0 (0%) 2,800 113.04 0 0 41,000 43,850 38,150
26/11/2025 41,000 -0.45 (-1.09%) 3,300 134.01 0 0 41,450 44,350 38,550
25/11/2025 41,450 0 (0%) 900 36.55 0 0 41,450 44,350 38,550
24/11/2025 41,450 0.45 (1.1%) 2,600 106.39 0 0 41,000 43,850 38,150
21/11/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
20/11/2025 41,000 0 (0%) 2,400 98.4 0 0 41,000 43,850 38,150
19/11/2025 41,000 0 (0%) 900 36.85 0 0 41,000 43,850 38,150
18/11/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
17/11/2025 41,000 -0.85 (-2.03%) 1,400 56.99 0 0 41,850 44,750 38,950
14/11/2025 41,850 0.1 (0.24%) 1,200 49.74 0 0 41,750 44,650 38,850
13/11/2025 41,750 0.85 (2.08%) 400 16.43 0 0 40,900 43,750 38,050
12/11/2025 40,900 0.05 (0.12%) 500 20.3 0 0 40,850 43,700 38,000
11/11/2025 40,850 0 (0%) 0 0 0 0 40,850 43,700 38,000
10/11/2025 40,850 0 (0%) 1,300 52.88 0 0 40,850 43,700 38,000
07/11/2025 40,850 -0.55 (-1.33%) 2,900 118.16 0 0 41,400 44,250 38,550
06/11/2025 41,400 0.5 (1.22%) 1,400 56.36 0 0 40,900 43,750 38,050
05/11/2025 40,900 -0.1 (-0.24%) 6,700 271.93 0 0 41,000 43,850 38,150
04/11/2025 41,000 -0.45 (-1.09%) 6,200 249 0 0 41,450 44,350 38,550
03/11/2025 41,450 0 (0%) 0 0 0 0 41,450 44,350 38,550
31/10/2025 41,450 0.35 (0.85%) 600 24.44 0 0 41,100 43,950 38,250
30/10/2025 41,100 0 (0%) 600 24.51 0 0 41,100 43,950 38,250
29/10/2025 41,100 -0.1 (-0.24%) 100 4.11 0 0 41,200 44,050 38,350
28/10/2025 41,200 0.05 (0.12%) 1,400 56.32 0 0 41,150 44,000 38,300
27/10/2025 41,150 -0.05 (-0.12%) 3,300 133.01 0 0 41,200 44,050 38,350
24/10/2025 41,200 0 (0%) 2,500 103 0 0 41,200 44,050 38,350
23/10/2025 41,200 0 (0%) 1,700 69.42 0 0 41,200 44,050 38,350
22/10/2025 41,200 0 (0%) 800 32.74 0 0 41,200 44,050 38,350
21/10/2025 41,200 -0.4 (-0.96%) 4,100 166.03 0 0 41,600 44,500 38,700
20/10/2025 41,600 -0.1 (-0.24%) 600 24.72 0 0 41,700 44,600 38,800
17/10/2025 41,700 -0.1 (-0.24%) 2,700 112.57 0 0 41,800 44,700 38,900
16/10/2025 41,800 0 (0%) 6,700 277.92 0 0 41,800 44,700 38,900
15/10/2025 41,800 -0.2 (-0.48%) 5,500 225.74 0 0 42,000 44,900 39,100
14/10/2025 42,000 0 (0%) 3,600 148.02 0 0 42,000 44,900 39,100
13/10/2025 42,000 0 (0%) 6,100 254.77 0 0 42,000 44,900 39,100
10/10/2025 42,000 0 (0%) 5,700 237.96 0 0 42,000 44,900 39,100
09/10/2025 42,000 0.5 (1.2%) 2,600 111.24 0 0 41,500 44,400 38,600
08/10/2025 42,500 0.5 (1.19%) 1,000 42.45 0 0 42,000 44,900 39,100
07/10/2025 42,000 0.2 (0.48%) 3,200 133.81 0 0 41,800 44,700 38,900
06/10/2025 41,800 0.05 (0.12%) 1,000 41.7 0 0 41,750 44,650 38,850
03/10/2025 41,750 0 (0%) 5,700 233.67 0 0 41,750 44,650 38,850
02/10/2025 41,750 -0.05 (-0.12%) 4,700 197.06 0 0 41,800 44,700 38,900
01/10/2025 41,800 0 (0%) 7,500 310.11 0 0 41,800 44,700 38,900
30/09/2025 41,800 0 (0%) 6,100 250.72 0 0 41,800 44,700 38,900
29/09/2025 41,800 -0.1 (-0.24%) 9,500 393.92 0 0 41,900 44,800 39,000
26/09/2025 41,900 0 (0%) 1,300 53.08 0 0 41,900 44,800 39,000
25/09/2025 41,900 0 (0%) 10,800 439.36 0 0 41,900 44,800 39,000
24/09/2025 41,900 -0.1 (-0.24%) 3,800 158.97 0 0 42,000 44,900 39,100
23/09/2025 42,000 0.4 (0.96%) 3,700 153.8 0 0 41,600 44,500 38,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh